Historical Data for Franklin Street Properties Corp. (FSP)

$ 8.47   -0.05 (-0.59%) Volume: 330.12k 8:00 PM EST 13-Dec-2019
After Hours:  $ 8.4809   0.0109 (+0.13%) Volume: 4.14k 4:11 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 8.46 8.55 8.43 8.47 330.12k -0.05 -0.59% 8.47 2.8m 2,825
12/12/19 8.76 8.83 8.51 8.52 423.49k -0.22 -2.52% 8.52 3.64m 3,585
12/11/19 8.91 8.94 8.70 8.74 538.56k -0.13 -1.47% 8.74 4.74m 3,784
12/10/19 8.79 8.93 8.79 8.87 261.32k 0.11 1.26% 8.87 2.32m 2,743
12/09/19 8.77 8.855 8.70 8.76 341.21k -0.03 -0.34% 8.76 2.99m 2,871
12/06/19 8.68 8.90 8.68 8.79 419.54k 0.12 1.38% 8.79 3.7m 3,711
12/05/19 8.61 8.74 8.61 8.67 364.48k 0.04 0.46% 8.67 3.16m 2,469
12/04/19 8.63 8.78 8.63 8.63 294.54k 0.00 0.00% 8.63 2.55m 2,520
12/03/19 8.45 8.685 8.45 8.63 258.18k 0.06 0.70% 8.63 2.23m 2,573
12/02/19 8.68 8.80 8.54 8.57 309.38k -0.14 -1.61% 8.57 2.66m 2,500
11/29/19 8.80 8.85 8.71 8.71 134.35k -0.05 -0.57% 8.71 1.17m 1,141
11/27/19 8.65 8.77 8.63 8.76 370.23k 0.13 1.51% 8.76 3.24m 3,528
11/26/19 8.59 8.70 8.51 8.63 373.47k 0.08 0.94% 8.63 3.22m 2,538
11/25/19 8.42 8.66 8.42 8.55 339.84k 0.14 1.66% 8.55 2.92m 3,180
11/22/19 8.44 8.52 8.38 8.41 200.99k 0.03 0.36% 8.41 1.69m 1,899
11/21/19 8.65 8.66 8.38 8.38 248.59k -0.23 -2.67% 8.38 2.1m 2,302
11/20/19 8.73 8.77 8.60 8.61 311.75k -0.08 -0.92% 8.61 2.7m 2,154
11/19/19 8.71 8.80 8.68 8.69 252.74k 0.03 0.35% 8.69 2.2m 2,263
11/18/19 8.63 8.73 8.56 8.66 176.21k 0.05 0.58% 8.66 1.53m 1,819
11/15/19 8.59 8.65 8.55 8.61 530.31k 0.10 1.18% 8.61 4.56m 3,179